4216 旭有機材(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,400 | 1,400 | 1,360 | 1,360 | 88,000 | 6,800 |
| 1989-12-28 | 1,390 | 1,400 | 1,360 | 1,400 | 260,000 | 7,000 |
| 1989-12-27 | 1,390 | 1,390 | 1,350 | 1,390 | 138,000 | 6,950 |
| 1989-12-26 | 1,390 | 1,390 | 1,360 | 1,390 | 182,000 | 6,950 |
| 1989-12-25 | 1,370 | 1,370 | 1,350 | 1,360 | 120,000 | 6,800 |
| 1989-12-22 | 1,380 | 1,380 | 1,360 | 1,370 | 123,000 | 6,850 |
| 1989-12-21 | 1,390 | 1,400 | 1,360 | 1,360 | 198,000 | 6,800 |
| 1989-12-20 | 1,390 | 1,390 | 1,370 | 1,380 | 117,000 | 6,900 |
| 1989-12-19 | 1,390 | 1,400 | 1,360 | 1,380 | 337,000 | 6,900 |
| 1989-12-18 | 1,390 | 1,400 | 1,380 | 1,400 | 152,000 | 7,000 |
| 1989-12-15 | 1,390 | 1,400 | 1,380 | 1,400 | 491,000 | 7,000 |
| 1989-12-14 | 1,350 | 1,390 | 1,350 | 1,380 | 303,000 | 6,900 |
| 1989-12-13 | 1,380 | 1,380 | 1,350 | 1,370 | 208,000 | 6,850 |
| 1989-12-12 | 1,380 | 1,380 | 1,350 | 1,360 | 115,000 | 6,800 |
| 1989-12-11 | 1,370 | 1,380 | 1,370 | 1,380 | 38,000 | 6,900 |
| 1989-12-08 | 1,390 | 1,390 | 1,370 | 1,370 | 104,000 | 6,850 |
| 1989-12-07 | 1,400 | 1,400 | 1,380 | 1,390 | 380,000 | 6,950 |
| 1989-12-06 | 1,390 | 1,400 | 1,370 | 1,380 | 327,000 | 6,900 |
| 1989-12-05 | 1,390 | 1,400 | 1,380 | 1,380 | 338,000 | 6,900 |
| 1989-12-04 | 1,390 | 1,390 | 1,370 | 1,390 | 187,000 | 6,950 |
| 1989-12-01 | 1,350 | 1,380 | 1,350 | 1,370 | 187,000 | 6,850 |
| 1989-11-30 | 1,370 | 1,380 | 1,350 | 1,350 | 243,000 | 6,750 |
| 1989-11-29 | 1,360 | 1,370 | 1,340 | 1,350 | 329,000 | 6,750 |
| 1989-11-28 | 1,360 | 1,370 | 1,340 | 1,340 | 244,000 | 6,700 |
| 1989-11-27 | 1,370 | 1,370 | 1,350 | 1,350 | 248,000 | 6,750 |
| 1989-11-24 | 1,360 | 1,380 | 1,350 | 1,360 | 501,000 | 6,800 |
| 1989-11-22 | 1,360 | 1,360 | 1,340 | 1,340 | 243,000 | 6,700 |
| 1989-11-21 | 1,340 | 1,350 | 1,340 | 1,340 | 80,000 | 6,700 |
| 1989-11-20 | 1,350 | 1,360 | 1,340 | 1,340 | 142,000 | 6,700 |
| 1989-11-17 | 1,360 | 1,380 | 1,340 | 1,340 | 114,000 | 6,700 |
| 1989-11-16 | 1,370 | 1,370 | 1,340 | 1,350 | 321,000 | 6,750 |
| 1989-11-15 | 1,370 | 1,370 | 1,350 | 1,350 | 239,000 | 6,750 |
| 1989-11-14 | 1,380 | 1,380 | 1,350 | 1,370 | 413,000 | 6,850 |
| 1989-11-13 | 1,350 | 1,370 | 1,340 | 1,370 | 237,000 | 6,850 |
| 1989-11-10 | 1,360 | 1,360 | 1,320 | 1,350 | 245,000 | 6,750 |
| 1989-11-09 | 1,350 | 1,360 | 1,340 | 1,350 | 215,000 | 6,750 |
| 1989-11-08 | 1,370 | 1,380 | 1,340 | 1,340 | 334,000 | 6,700 |
| 1989-11-07 | 1,370 | 1,380 | 1,360 | 1,370 | 219,000 | 6,850 |
| 1989-11-06 | 1,380 | 1,390 | 1,360 | 1,370 | 583,000 | 6,850 |
| 1989-11-02 | 1,380 | 1,410 | 1,360 | 1,360 | 1,729,000 | 6,800 |
| 1989-11-01 | 1,330 | 1,400 | 1,320 | 1,350 | 2,330,000 | 6,750 |
| 1989-10-31 | 1,320 | 1,320 | 1,300 | 1,300 | 154,000 | 6,500 |
| 1989-10-30 | 1,300 | 1,300 | 1,250 | 1,300 | 342,000 | 6,500 |
| 1989-10-27 | 1,320 | 1,320 | 1,270 | 1,280 | 283,000 | 6,400 |
| 1989-10-26 | 1,310 | 1,310 | 1,280 | 1,300 | 252,000 | 6,500 |
| 1989-10-25 | 1,330 | 1,330 | 1,300 | 1,300 | 117,000 | 6,500 |
| 1989-10-24 | 1,350 | 1,350 | 1,320 | 1,320 | 291,000 | 6,600 |
| 1989-10-23 | 1,350 | 1,350 | 1,330 | 1,330 | 192,000 | 6,650 |
| 1989-10-20 | 1,340 | 1,340 | 1,320 | 1,340 | 258,000 | 6,700 |
| 1989-10-19 | 1,330 | 1,330 | 1,320 | 1,320 | 119,000 | 6,600 |
| 1989-10-18 | 1,330 | 1,330 | 1,310 | 1,310 | 393,000 | 6,550 |
| 1989-10-17 | 1,330 | 1,340 | 1,310 | 1,320 | 101,000 | 6,600 |
| 1989-10-16 | 1,290 | 1,320 | 1,280 | 1,300 | 221,000 | 6,500 |
| 1989-10-13 | 1,330 | 1,340 | 1,320 | 1,330 | 83,000 | 6,650 |
| 1989-10-12 | 1,360 | 1,360 | 1,320 | 1,320 | 217,000 | 6,600 |
| 1989-10-11 | 1,390 | 1,400 | 1,360 | 1,360 | 220,000 | 6,800 |
| 1989-10-09 | 1,400 | 1,410 | 1,390 | 1,390 | 266,000 | 6,950 |
| 1989-10-06 | 1,410 | 1,410 | 1,400 | 1,400 | 399,000 | 7,000 |
| 1989-10-05 | 1,400 | 1,420 | 1,390 | 1,410 | 604,000 | 7,050 |
| 1989-10-04 | 1,390 | 1,400 | 1,380 | 1,390 | 286,000 | 6,950 |
| 1989-10-03 | 1,380 | 1,380 | 1,370 | 1,380 | 272,000 | 6,900 |
| 1989-10-02 | 1,390 | 1,390 | 1,370 | 1,370 | 291,000 | 6,850 |
| 1989-09-29 | 1,390 | 1,390 | 1,370 | 1,380 | 419,000 | 6,900 |
| 1989-09-28 | 1,400 | 1,400 | 1,380 | 1,380 | 353,000 | 6,900 |
| 1989-09-27 | 1,400 | 1,420 | 1,390 | 1,390 | 1,079,000 | 6,950 |
| 1989-09-26 | 1,370 | 1,390 | 1,350 | 1,390 | 975,000 | 6,950 |
| 1989-09-25 | 1,370 | 1,380 | 1,350 | 1,350 | 590,000 | 6,750 |
| 1989-09-22 | 1,360 | 1,370 | 1,340 | 1,350 | 871,000 | 6,750 |
| 1989-09-21 | 1,350 | 1,350 | 1,340 | 1,350 | 316,000 | 6,750 |
| 1989-09-20 | 1,350 | 1,350 | 1,330 | 1,340 | 425,000 | 6,700 |
| 1989-09-19 | 1,330 | 1,360 | 1,330 | 1,340 | 712,000 | 6,700 |
| 1989-09-18 | 1,330 | 1,340 | 1,330 | 1,330 | 186,000 | 6,650 |
| 1989-09-14 | 1,330 | 1,340 | 1,310 | 1,340 | 389,000 | 6,700 |
| 1989-09-13 | 1,320 | 1,350 | 1,310 | 1,310 | 1,059,000 | 6,550 |
| 1989-09-12 | 1,300 | 1,320 | 1,280 | 1,310 | 228,000 | 6,550 |
| 1989-09-11 | 1,340 | 1,340 | 1,320 | 1,320 | 323,000 | 6,600 |
| 1989-09-08 | 1,350 | 1,350 | 1,320 | 1,340 | 1,545,000 | 6,700 |
| 1989-09-07 | 1,290 | 1,340 | 1,280 | 1,330 | 1,576,000 | 6,650 |
| 1989-09-06 | 1,280 | 1,290 | 1,270 | 1,280 | 316,000 | 6,400 |
| 1989-09-05 | 1,280 | 1,290 | 1,280 | 1,280 | 280,000 | 6,400 |
| 1989-09-04 | 1,270 | 1,290 | 1,270 | 1,290 | 224,000 | 6,450 |
| 1989-09-01 | 1,290 | 1,290 | 1,280 | 1,280 | 421,000 | 6,400 |
| 1989-08-31 | 1,310 | 1,310 | 1,280 | 1,290 | 381,000 | 6,450 |
| 1989-08-30 | 1,290 | 1,320 | 1,280 | 1,290 | 1,776,000 | 6,450 |
| 1989-08-29 | 1,290 | 1,300 | 1,260 | 1,270 | 441,000 | 6,350 |
| 1989-08-28 | 1,270 | 1,300 | 1,270 | 1,280 | 394,000 | 6,400 |
| 1989-08-25 | 1,270 | 1,280 | 1,250 | 1,270 | 387,000 | 6,350 |
| 1989-08-24 | 1,280 | 1,280 | 1,250 | 1,260 | 254,000 | 6,300 |
| 1989-08-23 | 1,250 | 1,280 | 1,240 | 1,270 | 319,000 | 6,350 |
| 1989-08-22 | 1,250 | 1,260 | 1,250 | 1,260 | 140,000 | 6,300 |
| 1989-08-21 | 1,240 | 1,260 | 1,240 | 1,240 | 174,000 | 6,200 |
| 1989-08-18 | 1,250 | 1,250 | 1,220 | 1,230 | 166,000 | 6,150 |
| 1989-08-17 | 1,240 | 1,250 | 1,230 | 1,230 | 115,000 | 6,150 |
| 1989-08-16 | 1,230 | 1,240 | 1,220 | 1,240 | 279,000 | 6,200 |
| 1989-08-15 | 1,220 | 1,240 | 1,220 | 1,240 | 94,000 | 6,200 |
| 1989-08-14 | 1,260 | 1,260 | 1,240 | 1,240 | 69,000 | 6,200 |
| 1989-08-11 | 1,260 | 1,260 | 1,250 | 1,260 | 137,000 | 6,300 |
| 1989-08-10 | 1,260 | 1,270 | 1,250 | 1,250 | 195,000 | 6,250 |
| 1989-08-09 | 1,280 | 1,280 | 1,260 | 1,260 | 270,000 | 6,300 |
| 1989-08-08 | 1,260 | 1,280 | 1,250 | 1,270 | 276,000 | 6,350 |
| 1989-08-07 | 1,260 | 1,280 | 1,250 | 1,250 | 217,000 | 6,250 |
| 1989-08-04 | 1,250 | 1,260 | 1,240 | 1,250 | 152,000 | 6,250 |
| 1989-08-03 | 1,250 | 1,260 | 1,240 | 1,250 | 283,000 | 6,250 |
| 1989-08-02 | 1,250 | 1,270 | 1,240 | 1,250 | 282,000 | 6,250 |
| 1989-08-01 | 1,250 | 1,270 | 1,240 | 1,240 | 416,000 | 6,200 |
| 1989-07-31 | 1,290 | 1,290 | 1,270 | 1,270 | 225,000 | 6,350 |
| 1989-07-28 | 1,290 | 1,290 | 1,270 | 1,270 | 698,000 | 6,350 |
| 1989-07-27 | 1,320 | 1,320 | 1,280 | 1,300 | 3,136,000 | 6,500 |
| 1989-07-26 | 1,240 | 1,300 | 1,240 | 1,300 | 2,953,000 | 6,500 |
| 1989-07-25 | 1,240 | 1,250 | 1,220 | 1,240 | 1,278,000 | 6,200 |
| 1989-07-24 | 1,200 | 1,240 | 1,180 | 1,240 | 1,324,000 | 6,200 |
| 1989-07-21 | 1,180 | 1,190 | 1,170 | 1,190 | 293,000 | 5,950 |
| 1989-07-20 | 1,170 | 1,180 | 1,160 | 1,160 | 244,000 | 5,800 |
| 1989-07-19 | 1,170 | 1,180 | 1,170 | 1,180 | 65,000 | 5,900 |
| 1989-07-18 | 1,160 | 1,170 | 1,150 | 1,170 | 77,000 | 5,850 |
| 1989-07-17 | 1,190 | 1,190 | 1,160 | 1,180 | 78,000 | 5,900 |
| 1989-07-14 | 1,170 | 1,190 | 1,170 | 1,190 | 164,000 | 5,950 |
| 1989-07-13 | 1,190 | 1,200 | 1,170 | 1,180 | 388,000 | 5,900 |
| 1989-07-12 | 1,190 | 1,190 | 1,170 | 1,170 | 475,000 | 5,850 |
| 1989-07-11 | 1,170 | 1,200 | 1,170 | 1,200 | 612,000 | 6,000 |
| 1989-07-10 | 1,150 | 1,160 | 1,140 | 1,160 | 208,000 | 5,800 |
| 1989-07-07 | 1,150 | 1,160 | 1,130 | 1,140 | 162,000 | 5,700 |
| 1989-07-06 | 1,140 | 1,140 | 1,130 | 1,140 | 148,000 | 5,700 |
| 1989-07-05 | 1,130 | 1,140 | 1,110 | 1,110 | 197,000 | 5,550 |
| 1989-07-04 | 1,130 | 1,140 | 1,120 | 1,130 | 83,000 | 5,650 |
| 1989-07-03 | 1,120 | 1,130 | 1,110 | 1,130 | 62,000 | 5,650 |
| 1989-06-30 | 1,120 | 1,130 | 1,110 | 1,110 | 135,000 | 5,550 |
| 1989-06-29 | 1,120 | 1,120 | 1,120 | 1,120 | 26,000 | 5,600 |
| 1989-06-28 | 1,140 | 1,150 | 1,120 | 1,130 | 149,000 | 5,650 |
| 1989-06-27 | 1,140 | 1,140 | 1,130 | 1,140 | 123,000 | 5,700 |
| 1989-06-26 | 1,150 | 1,160 | 1,130 | 1,150 | 81,000 | 5,750 |
| 1989-06-23 | 1,140 | 1,150 | 1,130 | 1,130 | 144,000 | 5,650 |
| 1989-06-22 | 1,140 | 1,140 | 1,130 | 1,130 | 124,000 | 5,650 |
| 1989-06-21 | 1,140 | 1,140 | 1,110 | 1,110 | 152,000 | 5,550 |
| 1989-06-20 | 1,140 | 1,150 | 1,130 | 1,150 | 86,000 | 5,750 |
| 1989-06-19 | 1,150 | 1,150 | 1,130 | 1,140 | 49,000 | 5,700 |
| 1989-06-16 | 1,160 | 1,160 | 1,110 | 1,110 | 86,000 | 5,550 |
| 1989-06-15 | 1,170 | 1,170 | 1,140 | 1,160 | 107,000 | 5,800 |
| 1989-06-14 | 1,150 | 1,150 | 1,100 | 1,140 | 460,000 | 5,700 |
| 1989-06-13 | 1,160 | 1,170 | 1,140 | 1,150 | 157,000 | 5,750 |
| 1989-06-12 | 1,170 | 1,170 | 1,150 | 1,160 | 86,000 | 5,800 |
| 1989-06-09 | 1,170 | 1,190 | 1,160 | 1,180 | 239,000 | 5,900 |
| 1989-06-08 | 1,190 | 1,190 | 1,160 | 1,160 | 106,000 | 5,800 |
| 1989-06-07 | 1,170 | 1,200 | 1,170 | 1,180 | 215,000 | 5,900 |
| 1989-06-06 | 1,150 | 1,180 | 1,150 | 1,160 | 386,000 | 5,800 |
| 1989-06-05 | 1,170 | 1,170 | 1,150 | 1,150 | 224,000 | 5,750 |
| 1989-06-02 | 1,180 | 1,190 | 1,160 | 1,160 | 134,000 | 5,800 |
| 1989-06-01 | 1,220 | 1,220 | 1,180 | 1,180 | 896,000 | 5,900 |
| 1989-05-31 | 1,220 | 1,230 | 1,200 | 1,210 | 1,814,000 | 6,050 |
| 1989-05-30 | 1,180 | 1,210 | 1,160 | 1,180 | 1,323,000 | 5,900 |
| 1989-05-29 | 1,120 | 1,140 | 1,110 | 1,140 | 645,000 | 5,700 |
| 1989-05-26 | 1,130 | 1,140 | 1,120 | 1,130 | 154,000 | 5,650 |
| 1989-05-25 | 1,130 | 1,130 | 1,120 | 1,120 | 67,000 | 5,600 |
| 1989-05-24 | 1,140 | 1,140 | 1,130 | 1,130 | 126,000 | 5,650 |
| 1989-05-23 | 1,140 | 1,140 | 1,130 | 1,140 | 168,000 | 5,700 |
| 1989-05-22 | 1,130 | 1,140 | 1,120 | 1,140 | 352,000 | 5,700 |
| 1989-05-19 | 1,130 | 1,140 | 1,110 | 1,130 | 100,000 | 5,650 |
| 1989-05-18 | 1,130 | 1,130 | 1,100 | 1,130 | 104,000 | 5,650 |
| 1989-05-17 | 1,130 | 1,130 | 1,100 | 1,130 | 268,000 | 5,650 |
| 1989-05-16 | 1,120 | 1,130 | 1,120 | 1,130 | 83,000 | 5,650 |
| 1989-05-15 | 1,140 | 1,140 | 1,110 | 1,130 | 104,000 | 5,650 |
| 1989-05-12 | 1,140 | 1,140 | 1,120 | 1,120 | 196,000 | 5,600 |
| 1989-05-11 | 1,140 | 1,150 | 1,130 | 1,140 | 166,000 | 5,700 |
| 1989-05-10 | 1,150 | 1,150 | 1,130 | 1,140 | 154,000 | 5,700 |
| 1989-05-09 | 1,150 | 1,150 | 1,130 | 1,130 | 378,000 | 5,650 |
| 1989-05-08 | 1,160 | 1,170 | 1,150 | 1,160 | 156,000 | 5,800 |
| 1989-05-02 | 1,150 | 1,160 | 1,150 | 1,150 | 188,000 | 5,750 |
| 1989-05-01 | 1,160 | 1,160 | 1,150 | 1,160 | 128,000 | 5,800 |
| 1989-04-28 | 1,140 | 1,160 | 1,130 | 1,160 | 188,000 | 5,800 |
| 1989-04-27 | 1,140 | 1,150 | 1,130 | 1,150 | 213,000 | 5,750 |
| 1989-04-26 | 1,150 | 1,150 | 1,140 | 1,140 | 71,000 | 5,700 |
| 1989-04-25 | 1,130 | 1,150 | 1,130 | 1,150 | 64,000 | 5,750 |
| 1989-04-24 | 1,140 | 1,150 | 1,140 | 1,150 | 112,000 | 5,750 |
| 1989-04-21 | 1,140 | 1,140 | 1,120 | 1,120 | 146,000 | 5,600 |
| 1989-04-20 | 1,130 | 1,150 | 1,120 | 1,150 | 252,000 | 5,750 |
| 1989-04-19 | 1,130 | 1,130 | 1,120 | 1,130 | 87,000 | 5,650 |
| 1989-04-18 | 1,130 | 1,140 | 1,110 | 1,130 | 85,000 | 5,650 |
| 1989-04-17 | 1,150 | 1,150 | 1,120 | 1,130 | 65,000 | 5,650 |
| 1989-04-14 | 1,130 | 1,150 | 1,110 | 1,130 | 130,000 | 5,650 |
| 1989-04-13 | 1,170 | 1,170 | 1,150 | 1,150 | 82,000 | 5,750 |
| 1989-04-12 | 1,150 | 1,170 | 1,140 | 1,170 | 58,000 | 5,850 |
| 1989-04-11 | 1,170 | 1,180 | 1,140 | 1,180 | 127,000 | 5,900 |
| 1989-04-10 | 1,180 | 1,180 | 1,140 | 1,180 | 100,000 | 5,900 |
| 1989-04-07 | 1,130 | 1,180 | 1,130 | 1,180 | 267,000 | 5,900 |
| 1989-04-06 | 1,160 | 1,160 | 1,130 | 1,130 | 160,000 | 5,650 |
| 1989-04-05 | 1,150 | 1,190 | 1,150 | 1,180 | 358,000 | 5,900 |
| 1989-04-04 | 1,190 | 1,200 | 1,150 | 1,160 | 274,000 | 5,800 |
| 1989-04-03 | 1,230 | 1,230 | 1,190 | 1,200 | 479,000 | 6,000 |
| 1989-03-31 | 1,210 | 1,220 | 1,200 | 1,220 | 1,025,000 | 6,100 |
| 1989-03-30 | 1,210 | 1,210 | 1,180 | 1,190 | 1,246,000 | 5,950 |
| 1989-03-29 | 1,110 | 1,240 | 1,090 | 1,170 | 1,514,000 | 5,850 |
| 1989-03-28 | 1,090 | 1,110 | 1,070 | 1,110 | 80,000 | 5,550 |
| 1989-03-27 | 1,080 | 1,100 | 1,070 | 1,070 | 118,000 | 5,350 |
| 1989-03-24 | 1,100 | 1,100 | 1,060 | 1,080 | 81,000 | 5,400 |
| 1989-03-23 | 1,090 | 1,100 | 1,080 | 1,090 | 439,000 | 5,450 |
| 1989-03-22 | 1,070 | 1,080 | 1,060 | 1,070 | 114,000 | 5,350 |
| 1989-03-20 | 1,090 | 1,100 | 1,070 | 1,070 | 112,000 | 5,350 |
| 1989-03-17 | 1,080 | 1,100 | 1,080 | 1,100 | 72,000 | 5,500 |
| 1989-03-16 | 1,090 | 1,100 | 1,080 | 1,100 | 153,000 | 5,500 |
| 1989-03-15 | 1,120 | 1,120 | 1,060 | 1,090 | 432,000 | 5,450 |
| 1989-03-14 | 1,080 | 1,100 | 1,060 | 1,100 | 176,000 | 5,500 |
| 1989-03-13 | 1,090 | 1,090 | 1,070 | 1,070 | 104,000 | 5,350 |
| 1989-03-10 | 1,110 | 1,110 | 1,090 | 1,100 | 125,000 | 5,500 |
| 1989-03-09 | 1,140 | 1,140 | 1,100 | 1,120 | 135,000 | 5,600 |
| 1989-03-08 | 1,130 | 1,140 | 1,110 | 1,130 | 202,000 | 5,650 |
| 1989-03-07 | 1,130 | 1,140 | 1,110 | 1,130 | 211,000 | 5,650 |
| 1989-03-06 | 1,130 | 1,130 | 1,110 | 1,130 | 69,000 | 5,650 |
| 1989-03-03 | 1,120 | 1,130 | 1,100 | 1,110 | 202,000 | 5,550 |
| 1989-03-02 | 1,110 | 1,110 | 1,090 | 1,100 | 159,000 | 5,500 |
| 1989-03-01 | 1,070 | 1,100 | 1,060 | 1,070 | 241,000 | 5,350 |
| 1989-02-28 | 1,090 | 1,090 | 1,060 | 1,060 | 163,000 | 5,300 |
| 1989-02-27 | 1,110 | 1,110 | 1,060 | 1,070 | 226,000 | 5,350 |
| 1989-02-23 | 1,110 | 1,110 | 1,070 | 1,080 | 205,000 | 5,400 |
| 1989-02-22 | 1,100 | 1,100 | 1,080 | 1,100 | 166,000 | 5,500 |
| 1989-02-21 | 1,090 | 1,100 | 1,080 | 1,080 | 125,000 | 5,400 |
| 1989-02-20 | 1,110 | 1,110 | 1,090 | 1,090 | 69,000 | 5,450 |
| 1989-02-17 | 1,110 | 1,110 | 1,100 | 1,100 | 145,000 | 5,500 |
| 1989-02-16 | 1,100 | 1,110 | 1,090 | 1,100 | 235,000 | 5,500 |
| 1989-02-15 | 1,110 | 1,110 | 1,070 | 1,090 | 511,000 | 5,450 |
| 1989-02-14 | 1,120 | 1,120 | 1,090 | 1,090 | 318,000 | 5,450 |
| 1989-02-13 | 1,130 | 1,140 | 1,110 | 1,110 | 493,000 | 5,550 |
| 1989-02-10 | 1,120 | 1,120 | 1,110 | 1,120 | 243,000 | 5,600 |
| 1989-02-09 | 1,140 | 1,140 | 1,110 | 1,110 | 413,000 | 5,550 |
| 1989-02-08 | 1,130 | 1,140 | 1,120 | 1,120 | 402,000 | 5,600 |
| 1989-02-07 | 1,160 | 1,170 | 1,140 | 1,150 | 344,000 | 5,750 |
| 1989-02-06 | 1,180 | 1,180 | 1,160 | 1,160 | 451,000 | 5,800 |
| 1989-02-03 | 1,220 | 1,220 | 1,150 | 1,170 | 1,442,000 | 5,850 |
| 1989-02-02 | 1,100 | 1,210 | 1,090 | 1,190 | 1,980,000 | 5,950 |
| 1989-02-01 | 1,100 | 1,100 | 1,090 | 1,090 | 213,000 | 5,450 |
| 1989-01-31 | 1,120 | 1,120 | 1,090 | 1,100 | 310,000 | 5,500 |
| 1989-01-30 | 1,130 | 1,130 | 1,110 | 1,120 | 188,000 | 5,600 |
| 1989-01-28 | 1,130 | 1,140 | 1,110 | 1,120 | 211,000 | 5,600 |
| 1989-01-27 | 1,120 | 1,130 | 1,110 | 1,120 | 235,000 | 5,600 |
| 1989-01-26 | 1,100 | 1,110 | 1,090 | 1,110 | 193,000 | 5,550 |
| 1989-01-25 | 1,110 | 1,110 | 1,090 | 1,090 | 183,000 | 5,450 |
| 1989-01-24 | 1,100 | 1,110 | 1,090 | 1,090 | 136,000 | 5,450 |
| 1989-01-23 | 1,090 | 1,110 | 1,090 | 1,100 | 168,000 | 5,500 |
| 1989-01-20 | 1,100 | 1,100 | 1,090 | 1,100 | 146,000 | 5,500 |
| 1989-01-19 | 1,090 | 1,110 | 1,080 | 1,110 | 548,000 | 5,550 |
| 1989-01-18 | 1,080 | 1,090 | 1,070 | 1,070 | 184,000 | 5,350 |
| 1989-01-17 | 1,090 | 1,100 | 1,080 | 1,090 | 155,000 | 5,450 |
| 1989-01-13 | 1,050 | 1,100 | 1,050 | 1,100 | 814,000 | 5,500 |
| 1989-01-12 | 1,040 | 1,050 | 1,030 | 1,040 | 501,000 | 5,200 |
| 1989-01-11 | 1,040 | 1,050 | 1,030 | 1,030 | 257,000 | 5,150 |
| 1989-01-10 | 1,050 | 1,050 | 1,030 | 1,040 | 221,000 | 5,200 |
| 1989-01-09 | 1,030 | 1,040 | 1,020 | 1,030 | 60,000 | 5,150 |
| 1989-01-06 | 1,020 | 1,030 | 1,000 | 1,000 | 181,000 | 5,000 |
| 1989-01-05 | 1,030 | 1,030 | 1,020 | 1,030 | 83,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
